Ameris Bancorp (ABCB)
64.42
1.76 (2.81%)
At close: Jan 15, 2025, 10:14 AM
ABCB Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 60.28 | 62.66 | 60.28 | 62.66 | 2.72 | 4.54% | 200,376 |
| Jan 13, 2025 | 59.10 | 60.10 | 59.04 | 59.94 | 0.51 | 0.86% | 339,865 |
| Jan 10, 2025 | 59.84 | 60.15 | 58.65 | 59.43 | -1.77 | -2.89% | 403,663 |
| Jan 8, 2025 | 60.94 | 61.60 | 60.25 | 61.20 | -0.19 | -0.31% | 333,556 |
| Jan 7, 2025 | 62.49 | 62.64 | 60.52 | 61.39 | -0.90 | -1.44% | 485,772 |
| Jan 6, 2025 | 62.08 | 63.40 | 61.57 | 62.29 | 0.37 | 0.60% | 479,596 |
| Jan 3, 2025 | 61.19 | 62.09 | 60.27 | 61.92 | 0.93 | 1.52% | 229,308 |
| Jan 2, 2025 | 63.01 | 63.22 | 60.97 | 60.99 | -1.58 | -2.53% | 300,797 |
| Dec 31, 2024 | 62.83 | 63.11 | 62.19 | 62.57 | -0.23 | -0.37% | 308,300 |
| Dec 30, 2024 | 62.56 | 63.26 | 62.12 | 62.80 | -0.25 | -0.40% | 244,400 |
| Dec 27, 2024 | 63.28 | 63.99 | 62.27 | 63.05 | -0.91 | -1.42% | 242,200 |
| Dec 26, 2024 | 62.82 | 64.07 | 62.78 | 63.96 | 0.38 | 0.60% | 241,200 |
| Dec 24, 2024 | 63.31 | 63.69 | 62.78 | 63.58 | 0.58 | 0.92% | 127,200 |
| Dec 23, 2024 | 62.37 | 63.00 | 61.99 | 63.00 | 0.19 | 0.30% | 362,100 |
| Dec 20, 2024 | 61.37 | 63.50 | 61.37 | 62.81 | 0.86 | 1.39% | 1,579,300 |
| Dec 19, 2024 | 63.54 | 63.92 | 61.74 | 61.95 | -0.13 | -0.21% | 412,800 |
| Dec 18, 2024 | 65.94 | 66.17 | 61.74 | 62.08 | -3.28 | -5.02% | 910,400 |
| Dec 17, 2024 | 66.37 | 67.03 | 65.34 | 65.36 | -1.64 | -2.45% | 684,700 |
| Dec 16, 2024 | 66.77 | 67.02 | 66.17 | 67.00 | 0.36 | 0.54% | 459,700 |
| Dec 13, 2024 | 67.37 | 67.37 | 66.41 | 66.64 | -0.77 | -1.14% | 502,200 |
| Dec 12, 2024 | 67.75 | 68.04 | 66.96 | 67.41 | -0.27 | -0.40% | 332,100 |
| Dec 11, 2024 | 68.61 | 68.83 | 67.58 | 67.68 | 0.13 | 0.19% | 285,100 |
| Dec 10, 2024 | 68.09 | 68.61 | 67.19 | 67.55 | -0.34 | -0.50% | 390,500 |
| Dec 9, 2024 | 69.80 | 69.87 | 67.76 | 67.89 | -1.50 | -2.16% | 265,700 |
| Dec 6, 2024 | 69.28 | 69.59 | 68.50 | 69.39 | 0.52 | 0.76% | 196,800 |
| Dec 5, 2024 | 69.58 | 70.04 | 68.80 | 68.87 | -0.47 | -0.68% | 189,300 |
| Dec 4, 2024 | 68.99 | 69.72 | 68.67 | 69.34 | 0.75 | 1.09% | 333,800 |
| Dec 3, 2024 | 69.80 | 69.93 | 68.51 | 68.59 | -1.02 | -1.47% | 230,500 |
| Dec 2, 2024 | 70.90 | 70.90 | 69.58 | 69.61 | -0.67 | -0.95% | 355,400 |
| Nov 29, 2024 | 71.85 | 71.85 | 70.14 | 70.28 | -0.61 | -0.86% | 269,600 |
| Nov 27, 2024 | 72.16 | 72.25 | 70.69 | 70.89 | -0.48 | -0.67% | 271,200 |
| Nov 26, 2024 | 71.94 | 72.11 | 71.05 | 71.37 | -1.00 | -1.38% | 335,100 |
| Nov 25, 2024 | 72.85 | 74.56 | 72.34 | 72.37 | 0.58 | 0.81% | 378,600 |
| Nov 22, 2024 | 70.20 | 72.01 | 69.95 | 71.79 | 2.05 | 2.94% | 417,800 |
| Nov 21, 2024 | 68.85 | 70.23 | 68.36 | 69.74 | 1.63 | 2.39% | 443,200 |
| Nov 20, 2024 | 68.22 | 68.76 | 67.48 | 68.11 | -0.60 | -0.87% | 404,300 |
| Nov 19, 2024 | 68.07 | 68.78 | 67.74 | 68.71 | -0.07 | -0.10% | 269,800 |
| Nov 18, 2024 | 69.63 | 69.91 | 68.75 | 68.78 | -0.85 | -1.22% | 229,900 |
| Nov 15, 2024 | 69.99 | 70.33 | 68.64 | 69.63 | 0.01 | 0.01% | 400,400 |
| Nov 14, 2024 | 70.07 | 70.39 | 69.15 | 69.62 | -0.36 | -0.51% | 330,600 |
| Nov 13, 2024 | 71.14 | 71.91 | 69.22 | 69.98 | -0.53 | -0.75% | 353,900 |
| Nov 12, 2024 | 71.07 | 72.23 | 70.41 | 70.51 | -0.66 | -0.93% | 403,300 |
| Nov 11, 2024 | 71.19 | 72.68 | 71.01 | 71.17 | 1.47 | 2.11% | 568,800 |
| Nov 8, 2024 | 69.79 | 70.25 | 69.08 | 69.70 | 0.38 | 0.55% | 429,400 |
| Nov 7, 2024 | 70.40 | 70.75 | 68.71 | 69.32 | -1.82 | -2.56% | 679,500 |
| Nov 6, 2024 | 68.62 | 71.96 | 68.62 | 71.14 | 8.57 | 13.70% | 1,087,000 |
| Nov 5, 2024 | 61.52 | 62.67 | 61.33 | 62.57 | 1.34 | 2.19% | 326,200 |
| Nov 4, 2024 | 61.68 | 61.90 | 60.41 | 61.23 | -0.87 | -1.40% | 248,500 |
| Nov 1, 2024 | 62.48 | 62.83 | 61.70 | 62.10 | 0.11 | 0.18% | 340,700 |
| Oct 31, 2024 | 63.39 | 63.55 | 61.75 | 61.99 | -1.02 | -1.62% | 326,800 |